Qingdao Hanhe Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.240 | 4.420 | 4.220 | 4.350 | 4.194 | 45,669,367 |
| 2022-08-03 | 4.250 | 4.390 | 4.150 | 4.180 | 4.030 | 42,517,701 |
| 2022-08-02 | 4.500 | 4.500 | 4.200 | 4.250 | 4.097 | 56,836,632 |
| 2022-08-01 | 4.520 | 4.560 | 4.470 | 4.540 | 4.377 | 33,119,901 |
| 2022-07-29 | 4.500 | 4.670 | 4.500 | 4.520 | 4.358 | 48,291,190 |
| 2022-07-28 | 4.660 | 4.760 | 4.460 | 4.480 | 4.319 | 53,987,610 |
| 2022-07-27 | 4.700 | 4.710 | 4.510 | 4.610 | 4.444 | 57,218,977 |
| 2022-07-26 | 4.600 | 4.770 | 4.560 | 4.710 | 4.541 | 32,088,401 |
| 2022-07-25 | 4.810 | 4.830 | 4.570 | 4.600 | 4.435 | 60,118,396 |
| 2022-07-22 | 4.890 | 4.950 | 4.740 | 4.830 | 4.657 | 48,028,547 |
| 2022-07-21 | 5.020 | 5.040 | 4.890 | 4.890 | 4.714 | 46,918,522 |
| 2022-07-20 | 4.840 | 5.080 | 4.740 | 5.030 | 4.849 | 72,010,714 |
| 2022-07-19 | 4.850 | 5.020 | 4.800 | 4.840 | 4.666 | 57,705,961 |
| 2022-07-18 | 4.850 | 4.870 | 4.740 | 4.850 | 4.676 | 48,531,960 |
| 2022-07-15 | 4.750 | 4.910 | 4.730 | 4.800 | 4.628 | 67,554,413 |
| 2022-07-14 | 4.680 | 4.960 | 4.630 | 4.790 | 4.618 | 109,858,520 |
| 2022-07-13 | 4.390 | 4.800 | 4.330 | 4.740 | 4.570 | 131,013,008 |
| 2022-07-12 | 4.270 | 4.510 | 4.230 | 4.360 | 4.203 | 43,678,490 |
| 2022-07-11 | 4.340 | 4.360 | 4.220 | 4.290 | 4.136 | 30,228,245 |
| 2022-07-08 | 4.420 | 4.460 | 4.320 | 4.330 | 4.175 | 30,521,192 |
| 2022-07-07 | 4.290 | 4.400 | 4.270 | 4.390 | 4.232 | 34,927,313 |
| 2022-07-06 | 4.260 | 4.310 | 4.230 | 4.290 | 4.136 | 27,961,283 |
| 2022-07-05 | 4.270 | 4.350 | 4.220 | 4.280 | 4.126 | 29,052,773 |
| 2022-07-04 | 4.180 | 4.270 | 4.160 | 4.260 | 4.107 | 19,999,223 |
| 2022-07-01 | 4.250 | 4.280 | 4.200 | 4.210 | 4.059 | 19,298,331 |
| 2022-06-30 | 4.160 | 4.330 | 4.150 | 4.250 | 4.097 | 38,642,540 |
| 2022-06-29 | 4.330 | 4.340 | 4.160 | 4.180 | 4.030 | 43,170,660 |
| 2022-06-28 | 4.150 | 4.450 | 4.140 | 4.380 | 4.223 | 80,171,564 |
| 2022-06-27 | 4.110 | 4.170 | 4.060 | 4.160 | 4.011 | 35,482,290 |
| 2022-06-24 | 4.070 | 4.180 | 4.060 | 4.110 | 3.962 | 34,029,435 |
| 2022-06-23 | 3.960 | 4.050 | 3.940 | 4.050 | 3.905 | 26,547,194 |
| 2022-06-22 | 4.000 | 4.040 | 3.940 | 3.960 | 3.818 | 23,948,741 |
| 2022-06-21 | 4.080 | 4.090 | 3.950 | 3.980 | 3.837 | 26,853,255 |
| 2022-06-20 | 3.990 | 4.080 | 3.980 | 4.030 | 3.885 | 40,750,455 |
| 2022-06-17 | 3.810 | 4.030 | 3.810 | 3.970 | 3.827 | 54,759,537 |
| 2022-06-16 | 3.810 | 3.870 | 3.800 | 3.840 | 3.702 | 19,195,795 |
| 2022-06-15 | 3.870 | 3.890 | 3.810 | 3.810 | 3.673 | 20,805,825 |
| 2022-06-14 | 3.850 | 3.880 | 3.730 | 3.870 | 3.696 | 22,059,130 |
| 2022-06-13 | 3.830 | 3.910 | 3.810 | 3.870 | 3.696 | 16,219,118 |
| 2022-06-10 | 3.770 | 3.850 | 3.750 | 3.850 | 3.677 | 13,229,870 |
| 2022-06-09 | 3.900 | 3.900 | 3.760 | 3.780 | 3.610 | 17,519,340 |
| 2022-06-08 | 3.930 | 3.930 | 3.780 | 3.880 | 3.706 | 23,633,854 |
| 2022-06-07 | 3.960 | 3.960 | 3.870 | 3.910 | 3.735 | 19,706,135 |
| 2022-06-06 | 3.900 | 3.950 | 3.870 | 3.940 | 3.763 | 21,747,385 |
| 2022-06-02 | 3.860 | 3.930 | 3.840 | 3.900 | 3.725 | 24,842,753 |
| 2022-06-01 | 3.920 | 3.930 | 3.830 | 3.880 | 3.706 | 26,353,383 |
| 2022-05-31 | 3.790 | 3.910 | 3.750 | 3.860 | 3.687 | 32,486,822 |
| 2022-05-30 | 3.720 | 3.770 | 3.700 | 3.770 | 3.601 | 15,007,105 |
| 2022-05-27 | 3.780 | 3.790 | 3.690 | 3.720 | 3.553 | 18,251,850 |
| 2022-05-26 | 3.820 | 3.820 | 3.710 | 3.770 | 3.601 | 22,271,596 |
| 2022-05-25 | 3.660 | 3.800 | 3.630 | 3.800 | 3.629 | 26,044,277 |
| 2022-05-24 | 3.790 | 3.820 | 3.660 | 3.660 | 3.496 | 24,115,782 |
| 2022-05-23 | 3.760 | 3.790 | 3.730 | 3.790 | 3.620 | 20,339,205 |
| 2022-05-20 | 3.730 | 3.770 | 3.680 | 3.760 | 3.591 | 20,384,276 |
| 2022-05-19 | 3.610 | 3.740 | 3.590 | 3.720 | 3.553 | 21,140,851 |
| 2022-05-18 | 3.650 | 3.680 | 3.610 | 3.640 | 3.477 | 13,269,284 |
| 2022-05-17 | 3.650 | 3.650 | 3.560 | 3.630 | 3.467 | 11,826,302 |
| 2022-05-16 | 3.660 | 3.690 | 3.640 | 3.640 | 3.477 | 12,142,172 |
| 2022-05-13 | 3.670 | 3.680 | 3.610 | 3.640 | 3.477 | 11,073,638 |
| 2022-05-12 | 3.600 | 3.670 | 3.590 | 3.640 | 3.477 | 12,829,653 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0400 CNY |
| 2025-06-17 | 0.0400 CNY |
| 2024-06-12 | 0.0360 CNY |
| 2023-06-16 | 0.0360 CNY |
| 2022-06-15 | 0.0360 CNY |
| 2021-06-22 | 0.0360 CNY |
| 2020-06-18 | 0.0360 CNY |
| 2019-06-18 | 0.0360 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.